GameSparcs Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	48.150	48.150	46.500	46.500	46.479	22,000
2026-01-19	49.200	49.450	47.550	47.550	47.529	10,000
2026-01-16	48.600	49.400	47.800	48.600	48.578	5,000
2026-01-15	48.000	48.000	48.000	48.000	47.978	2,000
2026-01-14	48.800	49.000	48.100	49.000	48.978	14,004
2026-01-13	48.600	48.600	48.000	48.600	48.578	11,298
2026-01-12	49.000	49.500	47.400	47.950	47.929	8,012
2026-01-09	48.300	48.300	47.750	48.000	47.978	28,000
2026-01-08	48.100	49.400	47.000	49.400	49.378	13,000
2026-01-07	47.850	47.850	47.850	47.850	47.829	3,005
2026-01-06	47.200	50.000	47.200	47.850	47.829	12,118
2026-01-05	49.700	49.700	46.200	46.750	46.729	14,000
2026-01-02	49.850	49.850	49.000	49.000	48.978	2,000
2025-12-31	49.600	49.600	49.600	49.600	49.578	0
2025-12-30	49.600	49.600	49.600	49.600	49.578	1,000
2025-12-29	48.600	50.600	47.700	49.100	49.078	5,000
2025-12-26	50.000	53.000	49.400	49.400	49.378	8,000
2025-12-24	48.600	49.300	48.550	49.300	49.278	8,000
2025-12-23	49.550	50.100	49.550	50.100	50.078	2,000
2025-12-22	49.500	49.950	48.850	48.850	48.828	9,008
2025-12-19	50.400	50.400	50.000	50.000	49.978	2,000
2025-12-18	50.100	50.100	50.100	50.100	50.078	0
2025-12-17	50.100	50.100	50.100	50.100	50.078	1,000
2025-12-16	50.900	50.900	49.800	50.100	50.078	6,000
2025-12-15	51.000	51.000	48.500	49.800	49.778	9,000
2025-12-12	50.900	50.900	50.000	50.300	50.277	13,000
2025-12-11	51.200	51.200	49.600	50.300	50.277	7,000
2025-12-10	50.000	51.000	49.600	50.600	50.577	11,000
2025-12-09	49.300	51.800	49.300	50.000	49.978	23,000
2025-12-08	51.000	51.000	48.600	48.600	48.578	5,000
2025-12-05	49.600	51.800	49.600	51.700	51.677	32,010
2025-12-04	46.650	49.150	46.650	49.100	49.078	25,000
2025-12-03	44.000	47.950	44.000	47.750	47.729	22,000
2025-12-02	44.000	44.000	44.000	44.000	43.980	1,000
2025-12-01	44.000	44.600	43.000	44.000	43.980	23,000
2025-11-28	45.000	45.450	44.550	44.550	44.530	6,000
2025-11-27	44.000	44.000	44.000	44.000	43.980	1,000
2025-11-26	43.000	44.000	42.900	43.400	43.381	24,000
2025-11-25	43.800	43.800	43.000	43.750	43.730	7,000
2025-11-24	44.000	44.000	44.000	44.000	43.980	1,000
2025-11-21	45.000	45.000	43.500	43.500	43.481	4,000
2025-11-20	43.500	43.500	43.500	43.500	43.481	1,000
2025-11-19	44.500	44.600	43.950	44.600	44.580	19,000
2025-11-18	42.550	43.500	42.550	43.500	43.481	5,000
2025-11-17	44.450	44.450	42.900	42.900	42.881	7,000
2025-11-14	44.500	44.500	43.750	43.750	43.730	4,000
2025-11-13	44.950	44.950	44.550	44.550	44.530	2,000
2025-11-12	44.550	45.600	44.550	45.600	45.580	2,000
2025-11-11	45.950	46.000	45.950	46.000	45.979	2,000
2025-11-10	46.800	46.800	45.350	45.750	45.729	11,000
2025-11-07	43.900	44.600	43.850	44.050	44.030	15,000
2025-11-06	46.500	46.500	43.000	43.200	43.181	52,000
2025-11-05	46.450	46.500	46.450	46.500	46.479	2,000
2025-11-04	46.200	47.950	46.200	47.950	47.929	5,000
2025-11-03	47.500	47.500	46.200	46.200	46.179	10,000
2025-10-31	47.900	47.900	47.900	47.900	47.879	1,051
2025-10-30	47.950	47.950	47.600	47.600	47.579	6,000
2025-10-29	46.950	47.900	46.900	47.900	47.879	12,000
2025-10-28	46.750	46.750	46.750	46.750	46.729	0
2025-10-27	47.400	47.450	46.750	46.750	46.729	9,000

← NewerPage 4 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-01	0.0205 TWD
2025-07-02	1.8300 TWD
2024-07-02	1.0000 TWD
2019-07-05	3.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.